Dark

CRM20270115C185
CRM Jan 15 2027 185.00 Call (CRM270115C00185000)
option OPRA

EOD

Aug 13, 2026

32.00+15.858%(+4.38)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	27.1500	32.0000	27.0900	32.0000	+15.858%	32	536	0.000%
2026-08-12	27.6200	27.6200	27.6200	27.6200	-11.332%	1	566	+15.858%
2026-08-11	31.1500	31.1500	31.1500	31.1500	-2.504%	1	566	+2.729%
2026-08-10	31.9500	31.9500	31.9500	31.9500	+14.516%	1	566	+0.156%
2026-08-07	28.7700	29.1000	27.9000	27.9000	+13.878%	6	566	+14.695%
2026-08-06	23.9800	25.0500	23.9800	24.5000	-16.268%	12	566	+30.612%
2026-08-05	30.7000	30.7000	28.3500	29.2600	+3.649%	7	565	+9.364%
2026-08-04	25.6900	28.2300	25.6900	28.2300	+4.016%	6	571	+13.355%
2026-08-03	27.5400	27.7500	26.3900	27.1400	+11.964%	11	571	+17.907%
2026-07-31	23.8000	24.2400	23.8000	24.2400	+10.534%	13	570	+32.013%
2026-07-30	21.0300	21.9300	21.0300	21.9300	-19.375%	6	573	+45.919%
2026-07-29	24.2200	27.7300	23.6000	27.2000	+18.312%	19	573	+17.647%
2026-07-28	22.1900	24.5000	22.1900	22.9900	+18.201%	108	574	+39.191%
2026-07-27	16.5800	19.4500	16.5800	19.4500	+37.943%	5	510	+64.524%
2026-07-24	13.1900	14.2000	13.1900	14.1000	+0.714%	3	508	+126.950%
2026-07-23	14.0000	14.0000	14.0000	14.0000	-7.895%	1	508	+128.571%
2026-07-22	15.2000	15.2000	15.2000	15.2000	-12.894%	1	508	+110.526%
2026-07-21	18.0000	18.1500	17.4500	17.4500	-9.115%	25	508	+83.381%
2026-07-20	16.7500	19.4500	16.7500	19.2000	+10.345%	9	497	+66.667%
2026-07-17	19.2000	19.2000	17.4000	17.4000	-0.287%	17	495	+83.908%
2026-07-16	16.5000	17.4500	16.5000	17.4500	+7.385%	11	510	+83.381%
2026-07-15	17.2500	17.5000	16.2500	16.2500	-3.274%	25	510	+96.923%
2026-07-14	16.8000	16.8000	16.8000	16.8000	-4.164%	1	504	+90.476%
2026-07-13	15.3000	18.9000	15.3000	17.5300	+20.730%	35	504	+82.544%
2026-07-10	15.3900	15.3900	14.4000	14.5200	+2.615%	13	483	+120.386%
2026-07-09	12.2700	14.6200	12.2700	14.1500	-9.411%	22	494	+126.148%
2026-07-08	15.6400	15.6400	15.6200	15.6200	-10.743%	13	490	+104.866%
2026-07-07	17.1400	18.8000	17.1400	17.5000	+5.804%	14	499	+82.857%
2026-07-02	15.9000	16.5400	15.9000	16.5400	+6.710%	16	491	+93.470%
2026-07-01	15.6000	15.6000	15.5000	15.5000	+27.677%	10	491	+106.452%
2026-06-30	12.5700	12.5700	12.1400	12.1400	-10.604%	2	481	+163.591%
2026-06-29	13.9500	14.2700	13.5800	13.5800	-0.513%	8	481	+135.641%
2026-06-26	12.8500	13.6500	12.7300	13.6500	+25.806%	4	480	+134.432%
2026-06-25	10.8500	10.8500	10.8500	10.8500	-10.700%	6	480	+194.931%
2026-06-24	12.2500	12.7000	12.0500	12.1500	+9.164%	65	480	+163.374%
2026-06-22	12.0600	12.0600	10.8000	11.1300	-8.320%	51	449	+187.511%
2026-06-18	11.2900	12.3000	11.2900	12.1400	-6.327%	24	434	+163.591%
2026-06-17	15.5000	15.5000	12.9600	12.9600	-17.975%	19	434	+146.914%
2026-06-16	15.9000	15.9000	15.8000	15.8000	-12.368%	13	434	+102.532%
2026-06-15	19.2600	19.2600	17.9700	18.0300	+0.167%	16	421	+77.482%
2026-06-12	16.5500	18.0000	16.5500	18.0000	-4.255%	8	411	+77.778%
2026-06-11	17.9500	18.8000	17.4900	18.8000	-6.000%	6	406	+70.213%
2026-06-10	21.6000	22.0700	20.0000	20.0000	-5.971%	7	406	+60.000%
2026-06-09	25.9200	26.5200	21.2700	21.2700	-23.407%	17	406	+50.447%
2026-06-08	27.7700	27.7700	27.7700	27.7700	-4.142%	1	405	+15.232%
2026-06-05	32.2500	32.2500	28.8800	28.9700	-6.849%	9	405	+10.459%
2026-06-04	32.9000	32.9000	30.8000	31.1000	-5.700%	27	399	+2.894%
2026-06-03	33.2500	33.2500	32.3500	32.9800	-16.401%	10	390	-2.971%
2026-06-02	41.0000	41.6400	36.4500	39.4500	-14.795%	21	392	-18.885%
2026-06-01	42.5000	46.9700	42.5000	46.3000	+40.303%	26	399	-30.886%
2026-05-29	27.5000	33.7000	26.6500	33.0000	+41.026%	41	411	-3.030%
2026-05-28	20.9000	25.7500	20.9000	23.4000	-5.645%	65	416	+36.752%
2026-05-27	25.8700	28.7500	24.5500	24.8000	-3.689%	29	428	+29.032%
2026-05-26	27.5000	27.5000	25.7500	25.7500	-3.918%	24	432	+24.272%
2026-05-22	27.5000	27.5000	25.6100	26.8000	+8.943%	71	393	+19.403%
2026-05-21	23.0000	24.6000	23.0000	24.6000	-6.393%	105	290	+30.081%
2026-05-20	24.0500	26.2800	24.0500	26.2800	-15.006%	11	290	+21.766%
2026-05-19	28.0500	31.2500	28.0500	30.9200	+16.900%	5	277	+3.493%
2026-05-18	26.2000	26.6500	26.2000	26.4500	+13.519%	28	277	+20.983%
2026-05-15	21.4900	23.3000	21.4900	23.3000	+13.162%	8	277	+37.339%
2026-05-14	19.3000	20.5900	19.3000	20.5900	+9.521%	40	278	+55.415%
2026-05-13	19.9900	20.0200	18.7000	18.8000	-13.364%	84	268	+70.213%
2026-05-12	25.4000	25.4000	21.6500	21.7000	-11.609%	25	268	+47.465%
2026-05-11	25.7300	25.7300	24.5500	24.5500	-10.336%	6	268	+30.346%
2026-05-08	25.4500	27.3800	24.8000	27.3800	-10.171%	16	267	+16.874%
2026-05-07	30.9000	30.9000	29.8000	30.4800	+15.411%	19	258	+4.987%
2026-05-06	29.0000	29.0000	26.4100	26.4100	-12.781%	42	253	+21.166%
2026-05-05	27.7600	30.2800	27.7600	30.2800	-0.624%	13	255	+5.680%
2026-05-04	31.7000	31.7000	30.3500	30.4700	+5.433%	5	261	+5.021%
2026-05-01	30.0500	30.0500	27.9000	28.9000	+16.018%	38	267	+10.727%
2026-04-30	25.8600	25.8600	23.3000	24.9100	-8.419%	15	267	+28.462%
2026-04-29	27.2000	27.2000	27.2000	27.2000	-2.857%	1	263	+17.647%
2026-04-28	29.0700	29.0700	28.0000	28.0000	-0.356%	6	263	+14.286%
2026-04-27	29.5000	29.5000	28.1000	28.1000	+10.196%	10	260	+13.879%
2026-04-24	25.4000	25.5500	25.3700	25.5000	+9.630%	8	258	+25.490%
2026-04-23	25.9500	25.9500	21.9700	23.2600	-28.760%	18	260	+37.575%
2026-04-22	32.0400	32.6500	32.0000	32.6500	+3.981%	5	260	-1.991%
2026-04-21	33.0000	33.7400	31.4000	31.4000	+5.653%	5	262	+1.911%
2026-04-20	29.0000	31.1500	28.9000	29.7200	+8.073%	51	266	+7.672%
2026-04-17	29.4700	29.7000	27.1300	27.5000	+2.727%	26	233	+16.364%
2026-04-16	27.2900	27.3900	25.5000	26.7700	+9.265%	10	229	+19.537%
2026-04-15	23.6800	25.8000	23.5500	24.5000	+10.013%	13	230	+30.612%
2026-04-13	22.5200	22.5200	22.2700	22.2700	+18.269%	8	225	+43.691%
2026-04-10	18.6000	18.9500	18.3000	18.8300	-8.236%	15	224	+69.942%
2026-04-09	19.7000	20.5200	19.7000	20.5200	-19.781%	28	225	+55.945%
2026-04-08	26.0700	26.0700	25.5000	25.5800	-10.246%	3	210	+25.098%
2026-04-07	28.3500	28.5000	28.3500	28.5000	-2.397%	12	208	+12.281%
2026-04-06	29.4400	29.8900	28.6500	29.2000	-2.341%	6	204	+9.589%
2026-04-02	30.0000	30.0000	29.9000	29.9000	-0.499%	23	201	+7.023%
2026-04-01	30.8500	30.8500	30.0500	30.0500	-3.158%	3	201	+6.489%
2026-03-31	31.6200	31.6200	30.8000	31.0300	+1.738%	3	200	+3.126%
2026-03-30	30.5000	30.5000	30.5000	30.5000	+11.722%	1	199	+4.918%
2026-03-27	28.2000	28.2000	27.0600	27.3000	-2.847%	18	209	+17.216%
2026-03-25	29.7000	31.0000	27.9500	28.1000	-5.387%	11	198	+13.879%
2026-03-24	30.3200	30.4700	29.0000	29.7000	-19.272%	17	196	+7.744%
2026-03-23	35.8000	37.0800	35.8000	36.7900	+3.053%	3	190	-13.020%
2026-03-19	35.8000	35.8000	35.7000	35.7000	-0.140%	8	192	-10.364%
2026-03-18	35.0000	36.3000	35.0000	35.7500	+1.649%	3	185	-10.490%
2026-03-13	37.8600	37.8600	35.1700	35.1700	-4.429%	5	186	-9.013%
2026-03-12	36.8000	36.8000	36.8000	36.8000	+2.222%	5	190	-13.043%
2026-03-11	39.2000	39.2000	35.8000	36.0000	-5.759%	9	195	-11.111%
2026-03-10	37.7000	38.2000	37.6500	38.2000	-4.857%	5	200	-16.230%
2026-03-09	40.6700	40.6700	40.0500	40.1500	-5.374%	3	197	-20.299%
2026-03-06	42.0500	42.4300	41.5000	42.4300	-4.652%	4	199	-24.582%
2026-03-05	40.4000	44.5000	40.4000	44.5000	+17.321%	4	202	-28.090%
2026-03-04	40.0000	40.0000	37.9300	37.9300	-3.853%	8	202	-15.634%
2026-03-03	36.9500	41.1800	36.9500	39.4500	+6.478%	42	201	-18.885%
2026-03-02	37.0500	37.0500	37.0500	37.0500	-3.891%	1	168	-13.630%
2026-02-27	36.5900	39.1500	36.5900	38.5500	-6.545%	35	169	-16.991%
2026-02-26	39.5000	42.0000	39.5000	41.2500	+9.416%	8	166	-22.424%
2026-02-25	36.8900	37.7000	36.2900	37.7000	+9.593%	6	169	-15.119%
2026-02-24	31.8000	36.0000	31.8000	34.4000	+19.444%	42	169	-6.977%
2026-02-23	30.0000	30.2000	28.3400	28.8000	-13.514%	39	162	+11.111%
2026-02-20	35.5100	37.7000	32.8000	33.3000	-1.187%	15	156	-3.904%
2026-02-19	33.7000	34.0000	33.5000	33.7000	-3.438%	32	154	-5.045%
2026-02-18	32.8200	35.2000	32.4900	34.9000	+6.370%	10	154	-8.309%
2026-02-17	36.9500	36.9500	32.6500	32.8100	-11.084%	22	155	-2.469%
2026-02-13	36.4000	37.5000	36.4000	36.9000	+9.075%	4	136	-13.279%
2026-02-12	32.9000	34.3500	30.5500	33.8300	+3.046%	42	136	-5.409%
2026-02-11	33.4100	33.4100	31.8700	32.8300	-14.616%	22	105	-2.528%
2026-02-10	37.4600	38.4500	37.4600	38.4500	+0.026%	2	85	-16.775%
2026-02-09	38.9000	38.9000	38.3900	38.4400	+5.315%	3	83	-16.753%
2026-02-06	35.8000	36.9000	35.1500	36.5000	-7.595%	11	81	-12.329%
2026-02-04	39.5000	39.5000	39.5000	39.5000	-9.466%	1	79	-18.987%
2026-02-03	43.6300	43.6300	43.6300	43.6300	-11.680%	1	79	-26.656%
2026-02-02	49.4000	49.4000	49.4000	49.4000	-21.023%	1	80	-35.223%
2026-01-28	62.5500	62.5500	62.5500	62.5500	+4.337%	1	81	-48.841%
2026-01-22	59.9500	59.9500	59.9500	59.9500	+4.808%	1	81	-46.622%
2026-01-21	57.2000	57.2000	57.2000	57.2000	-4.825%	1	81	-44.056%
2026-01-20	60.5300	60.7500	60.0000	60.1000	-2.419%	14	81	-46.755%
2026-01-16	62.1000	62.1000	61.4000	61.5900	-10.868%	4	68	-48.044%
2026-01-14	69.1000	69.1000	69.1000	69.1000	-4.187%	3	68	-53.690%
2026-01-13	78.5500	78.5500	72.1200	72.1200	-19.419%	13	65	-55.630%
2026-01-08	89.5000	89.5000	89.5000	89.5000	-6.086%	3	54	-64.246%
2026-01-07	95.3000	95.3000	95.3000	95.3000	+8.666%	3	51	-66.422%
2025-12-19	87.7000	87.7000	87.7000	87.7000	+0.229%	1	54	-63.512%
2025-12-08	87.5000	87.5000	87.5000	87.5000	+25.000%	6	54	-63.429%
2025-12-03	70.1500	70.1500	70.0000	70.0000	+6.222%	2	53	-54.286%
2025-11-26	65.9500	65.9500	65.6500	65.9000	+1.541%	16	55	-51.442%
2025-11-24	64.9000	64.9000	64.9000	64.9000	+1.644%	6	55	-50.693%
2025-11-19	63.8500	63.8500	63.8500	63.8500	-7.127%	6	49	-49.883%
2025-11-18	68.7500	68.7500	68.7500	68.7500	-12.754%	1	45	-53.455%
2025-11-14	73.8500	79.1000	73.8500	78.8000	-0.291%	7	45	-59.391%
2025-11-12	79.2000	79.2000	79.0300	79.0300	+5.797%	6	51	-59.509%
2025-11-07	74.7000	74.7000	74.7000	74.7000	-16.490%	1	48	-57.162%
2025-10-31	89.4500	89.4500	89.4500	89.4500	+5.483%	1	48	-64.226%
2025-10-29	84.8000	84.8000	84.8000	84.8000	-6.711%	1	48	-62.264%
2025-10-28	90.8500	90.9000	90.8500	90.9000	+1.508%	2	48	-64.796%
2025-10-23	89.5500	89.5500	89.5500	89.5500	-7.009%	1	48	-64.266%
2025-10-21	96.3000	96.3000	96.3000	96.3000	+18.450%	1	49	-66.771%
2025-10-06	81.3000	81.3000	81.3000	81.3000	+7.398%	1	49	-60.640%
2025-10-01	75.7000	75.7000	75.7000	75.7000	-0.916%	1	50	-57.728%
2025-09-16	76.4000	76.4000	76.4000	76.4000	+0.065%	2	50	-58.115%
2025-09-15	76.3500	76.3500	76.3500	76.3500	-0.521%	1	48	-58.088%
2025-09-12	76.7500	76.7500	76.7500	76.7500	-3.032%	1	47	-58.306%
2025-09-10	79.1500	79.1500	79.1500	79.1500	-7.373%	4	46	-59.570%
2025-09-09	85.4500	85.4500	85.4500	85.4500	+10.258%	1	42	-62.551%
2025-09-04	74.2000	77.5000	73.8000	77.5000	-3.727%	3	41	-58.710%
2025-08-20	80.5000	80.5000	80.5000	80.5000	+1.770%	1	38	-60.248%
2025-08-19	79.1000	79.1000	79.1000	79.1000	+0.534%	4	37	-59.545%
2025-08-15	77.8000	78.6800	77.8000	78.6800	+13.782%	6	41	-59.329%
2025-08-12	69.1500	69.1500	69.1500	69.1500	-20.205%	1	35	-53.724%
2025-08-04	86.6600	86.6600	86.6600	86.6600	-15.495%	1	34	-63.074%
2025-07-25	102.5500	102.5500	102.5500	102.5500	+13.102%	5	35	-68.796%
2025-07-16	92.2200	92.2200	90.5500	90.6700	-2.610%	24	30	-64.707%
2025-07-15	95.2500	95.3000	93.1000	93.1000	-5.722%	3	32	-65.628%
2025-06-23	98.7500	98.7500	98.7500	98.7500	+1.282%	1	32	-67.595%
2025-06-20	97.5000	97.5000	97.5000	97.5000	-4.412%	2	33	-67.179%
2025-06-17	102.0000	102.0000	102.0000	102.0000	+2.513%	1	32	-68.627%
2025-06-13	99.5000	99.5000	99.5000	99.5000	-6.695%	2	33	-67.839%
2025-06-06	106.6400	106.6400	106.6400	106.6400	+6.480%	4	32	-69.992%
2025-06-04	99.2500	100.1500	99.2500	100.1500	+0.260%	2	30	-68.048%
2025-04-10	99.8900	99.8900	99.8900	99.8900	+1.566%	20	30	-67.965%
2025-04-03	98.3500	98.3500	98.3500	98.3500	-19.020%	15	30	-67.463%
2025-03-24	121.5000	121.5000	121.4500	121.4500	+2.767%	4	37	-73.652%
2025-03-21	117.8000	118.1800	117.8000	118.1800	+1.052%	72	34	-72.923%
2025-03-14	117.4500	117.4500	116.8500	116.9500	+2.068%	8	17	-72.638%
2025-03-13	114.5800	114.5800	114.5800	114.5800	-31.533%	15	1	-72.072%
2025-01-02	168.0500	168.0500	167.3500	167.3500	0.000%	2	1	-80.878%